Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

210.51 -11.75 (-5.29%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 161.00 164.26 144.50 146.04 1,893,514 -5.65(-3.72%)
Sep 28, 2023 150.78 152.48 146.31 151.69 442,579 +0.21(+0.14%)
Sep 27, 2023 149.45 153.52 149.20 151.48 292,071 +2.53(+1.70%)
Sep 26, 2023 143.75 153.05 143.75 148.95 383,208 -1.99(-1.32%)
Sep 25, 2023 153.56 152.20 149.72 150.94 267,198 -2.40(-1.57%)
Sep 22, 2023 161.22 161.72 151.42 153.34 393,502 -6.17(-3.87%)
Sep 21, 2023 159.40 162.16 157.66 159.51 315,092 -1.91(-1.18%)
Sep 20, 2023 169.19 170.56 159.39 161.42 456,558 -7.93(-4.68%)
Sep 19, 2023 161.62 170.27 161.62 169.35 323,961 +5.77(+3.53%)
Sep 18, 2023 174.24 176.56 163.45 163.58 358,557 -12.31(-7.00%)
Sep 15, 2023 175.78 182.00 172.80 175.89 791,117 +0.55(+0.31%)
Sep 14, 2023 192.58 192.58 174.78 175.34 719,667 -15.09(-7.92%)
Sep 13, 2023 188.50 193.34 178.02 190.43 1,345,528 +13.56(+7.67%)
Sep 12, 2023 184.82 186.69 174.70 176.87 452,201 -8.12(-4.39%)
Sep 11, 2023 185.20 187.66 175.80 184.99 720,771 -11.59(-5.90%)
Sep 08, 2023 191.38 200.62 190.80 196.58 271,176 +5.55(+2.91%)
Sep 07, 2023 184.42 193.07 184.42 191.03 283,279 +5.65(+3.05%)
Sep 06, 2023 184.50 187.67 182.85 185.38 123,849 +0.88(+0.48%)
Sep 05, 2023 184.51 189.61 184.28 184.50 302,022 -0.64(-0.35%)
Sep 01, 2023 181.25 185.53 179.10 185.14 134,103 +5.14(+2.86%)
Aug 31, 2023 178.80 181.29 176.32 180.00 181,515 +1.91(+1.07%)
Aug 30, 2023 179.75 181.80 177.30 178.09 142,242 -1.40(-0.78%)
Aug 29, 2023 180.84 182.51 178.23 179.49 124,350 -1.34(-0.74%)
Aug 28, 2023 179.60 180.87 177.58 180.83 149,820 +1.51(+0.84%)
Aug 25, 2023 177.62 181.21 175.40 179.32 189,386 +2.05(+1.16%)
Aug 24, 2023 179.74 180.02 175.00 177.27 180,749 -1.93(-1.08%)
Aug 23, 2023 182.00 182.23 178.20 179.20 334,477 -1.69(-0.93%)
Aug 22, 2023 178.87 184.73 174.05 180.89 167,909 +1.52(+0.85%)
Aug 21, 2023 179.64 182.79 177.55 179.37 185,092 -0.37(-0.21%)
Aug 18, 2023 171.75 180.90 171.00 179.74 254,018 +5.74(+3.30%)
Aug 17, 2023 175.99 177.50 172.09 174.00 249,140 -1.61(-0.92%)
Aug 16, 2023 173.83 176.22 171.50 175.61 197,405 +1.44(+0.83%)
Aug 15, 2023 172.01 177.87 166.65 174.17 272,017 +0.73(+0.42%)
Aug 14, 2023 170.15 175.82 168.50 173.44 296,704 +2.01(+1.17%)
Aug 11, 2023 170.83 172.81 167.34 171.43 210,548 -0.28(-0.16%)
Aug 10, 2023 169.31 174.09 168.01 171.71 241,843 +2.98(+1.77%)
Aug 09, 2023 168.98 172.72 162.76 168.73 343,726 -0.33(-0.20%)
Aug 08, 2023 175.00 175.00 156.00 169.06 928,582 -10.43(-5.81%)
Aug 07, 2023 194.81 194.81 178.75 179.49 357,527 -14.99(-7.71%)
Aug 04, 2023 194.94 195.24 190.10 194.48 183,951 +1.21(+0.63%)
Aug 03, 2023 196.04 197.55 190.54 193.27 255,426 -5.20(-2.62%)
Aug 02, 2023 200.02 201.52 195.36 198.47 225,084 -3.85(-1.90%)
Aug 01, 2023 204.75 205.52 200.43 202.32 208,437 -2.98(-1.45%)
Jul 31, 2023 204.46 208.00 202.59 205.30 228,285 -0.21(-0.10%)
Jul 28, 2023 201.00 206.62 199.51 205.51 200,757 +5.59(+2.80%)
Jul 27, 2023 203.15 203.30 198.03 199.92 250,088 -1.42(-0.71%)
Jul 26, 2023 209.54 212.40 201.17 201.34 266,229 -9.29(-4.41%)
Jul 25, 2023 205.68 211.25 205.02 210.63 220,510 +4.95(+2.41%)
Jul 24, 2023 214.97 217.82 203.85 205.68 506,778 -10.07(-4.67%)
Jul 21, 2023 213.94 217.19 212.75 215.75 160,134 +2.57(+1.21%)
Jul 20, 2023 216.28 219.42 212.90 213.18 250,468 -3.58(-1.65%)
Jul 19, 2023 220.99 222.46 212.67 216.76 193,341 -2.56(-1.17%)
Jul 18, 2023 222.49 224.26 217.74 219.32 170,609 -3.71(-1.66%)
Jul 17, 2023 228.50 239.76 222.30 223.03 227,694 -2.74(-1.21%)
Jul 14, 2023 225.46 226.26 218.09 225.77 125,614 +1.22(+0.54%)
Jul 13, 2023 221.38 228.78 220.15 224.55 169,098 +4.07(+1.85%)
Jul 12, 2023 222.76 225.16 218.50 220.48 208,500 -0.64(-0.29%)
Jul 11, 2023 217.35 222.97 215.36 221.12 139,711 +1.03(+0.47%)
Jul 10, 2023 218.99 224.91 218.99 220.09 236,771 +0.96(+0.44%)
Jul 07, 2023 220.28 222.80 216.16 219.13 177,917 -1.40(-0.63%)
Jul 06, 2023 219.33 222.33 216.04 220.53 203,888 -0.56(-0.25%)
Jul 05, 2023 226.00 229.77 221.01 221.09 217,387 -4.69(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.